Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.600 | 3.600 | 3.460 | 3.490 | 143,846 | -0.12(-3.32%) |
Jan 30, 2013 | 3.520 | 3.610 | 3.520 | 3.610 | 162,019 | +0.19(+5.56%) |
Jan 29, 2013 | 3.390 | 3.450 | 3.350 | 3.420 | 169,381 | -0.03(-0.87%) |
Jan 28, 2013 | 3.400 | 3.490 | 3.400 | 3.450 | 81,128 | +0.06(+1.77%) |
Jan 25, 2013 | 3.490 | 3.520 | 3.360 | 3.390 | 124,746 | -0.10(-2.87%) |
Jan 24, 2013 | 3.620 | 3.650 | 3.460 | 3.490 | 184,581 | -0.14(-3.86%) |
Jan 23, 2013 | 3.670 | 3.700 | 3.620 | 3.630 | 86,133 | -0.09(-2.42%) |
Jan 22, 2013 | 3.710 | 3.750 | 3.640 | 3.720 | 225,369 | +0.04(+1.09%) |
Jan 21, 2013 | 3.780 | 3.780 | 3.680 | 3.680 | 31,522 | -0.10(-2.65%) |
Jan 18, 2013 | 3.710 | 3.780 | 3.680 | 3.780 | 151,052 | +0.08(+2.16%) |
Jan 17, 2013 | 3.620 | 3.770 | 3.610 | 3.700 | 151,244 | +0.05(+1.37%) |
Jan 16, 2013 | 3.680 | 3.700 | 3.650 | 3.650 | 68,002 | +0.00(+0.00%) |
Jan 15, 2013 | 3.650 | 3.670 | 3.590 | 3.650 | 84,003 | +0.01(+0.27%) |
Jan 14, 2013 | 3.700 | 3.740 | 3.610 | 3.640 | 120,826 | -0.06(-1.62%) |
Jan 11, 2013 | 3.730 | 3.750 | 3.660 | 3.700 | 265,932 | -0.12(-3.14%) |
Jan 10, 2013 | 3.640 | 3.850 | 3.640 | 3.820 | 343,389 | +0.22(+6.11%) |
Jan 09, 2013 | 3.680 | 3.680 | 3.580 | 3.600 | 128,942 | -0.14(-3.74%) |
Jan 08, 2013 | 3.720 | 3.830 | 3.660 | 3.740 | 177,689 | +0.05(+1.36%) |
Jan 07, 2013 | 3.580 | 3.790 | 3.570 | 3.690 | 192,556 | +0.08(+2.22%) |
Jan 04, 2013 | 3.450 | 3.640 | 3.440 | 3.610 | 158,649 | +0.09(+2.56%) |
Jan 03, 2013 | 3.640 | 3.670 | 3.520 | 3.520 | 125,966 | -0.12(-3.30%) |
Jan 02, 2013 | 3.520 | 3.640 | 3.440 | 3.640 | 136,870 | +0.20(+5.81%) |
Dec 31, 2012 | 3.440 | 3.440 | 3.440 | 0 | +0.02(+0.58%) | |
Dec 28, 2012 | 3.350 | 3.460 | 3.350 | 3.420 | 139,017 | +0.06(+1.79%) |
Dec 27, 2012 | 3.380 | 3.420 | 3.310 | 3.360 | 98,365 | -0.03(-0.88%) |
Dec 24, 2012 | 3.390 | 3.390 | 3.390 | 0 | -0.01(-0.29%) | |
Dec 21, 2012 | 3.490 | 3.580 | 3.400 | 3.400 | 2,348,085 | -0.05(-1.45%) |
Dec 20, 2012 | 3.610 | 3.640 | 3.410 | 3.450 | 289,208 | -0.17(-4.70%) |
Dec 19, 2012 | 3.510 | 3.690 | 3.510 | 3.620 | 193,205 | +0.06(+1.69%) |
Dec 18, 2012 | 3.700 | 3.700 | 3.500 | 3.560 | 275,839 | -0.10(-2.73%) |
Dec 17, 2012 | 3.470 | 3.690 | 3.470 | 3.660 | 436,596 | +0.25(+7.33%) |
Dec 14, 2012 | 3.580 | 3.580 | 3.400 | 3.410 | 309,098 | -0.21(-5.80%) |
Dec 13, 2012 | 3.680 | 3.760 | 3.600 | 3.620 | 210,164 | -0.14(-3.72%) |
Dec 12, 2012 | 3.650 | 3.860 | 3.650 | 3.760 | 263,139 | +0.08(+2.17%) |
Dec 11, 2012 | 3.720 | 3.740 | 3.640 | 3.680 | 130,670 | +0.01(+0.27%) |
Dec 10, 2012 | 3.750 | 3.790 | 3.580 | 3.670 | 105,316 | -0.03(-0.81%) |
Dec 07, 2012 | 3.710 | 3.780 | 3.650 | 3.700 | 82,316 | -0.03(-0.80%) |
Dec 06, 2012 | 3.690 | 3.750 | 3.560 | 3.730 | 122,378 | +0.05(+1.36%) |
Dec 05, 2012 | 3.750 | 3.870 | 3.560 | 3.680 | 244,727 | -0.07(-1.87%) |
Dec 04, 2012 | 3.730 | 3.850 | 3.720 | 3.750 | 81,252 | -0.20(-5.06%) |
Nov 30, 2012 | 3.830 | 3.950 | 3.790 | 3.950 | 83,077 | +0.10(+2.60%) |
Nov 29, 2012 | 3.850 | 3.960 | 3.840 | 3.850 | 72,509 | -0.02(-0.52%) |
Nov 28, 2012 | 3.820 | 3.940 | 3.770 | 3.870 | 124,745 | -0.06(-1.53%) |
Nov 27, 2012 | 3.940 | 3.950 | 3.820 | 3.930 | 96,265 | -0.02(-0.51%) |
Nov 26, 2012 | 4.010 | 4.010 | 3.890 | 3.950 | 110,769 | -0.09(-2.23%) |
Nov 24, 2012 | 4.000 | 4.100 | 3.980 | 4.040 | 102,594 | +0.00(+0.00%) |
Nov 23, 2012 | 4.000 | 4.100 | 3.980 | 4.040 | 102,594 | -0.01(-0.25%) |
Nov 22, 2012 | 4.060 | 4.100 | 4.020 | 4.050 | 9,872 | -0.03(-0.74%) |
Nov 21, 2012 | 4.000 | 4.160 | 4.000 | 4.080 | 72,833 | +0.08(+2.00%) |
Nov 20, 2012 | 4.110 | 4.130 | 3.960 | 4.000 | 198,963 | -0.20(-4.76%) |
Nov 19, 2012 | 4.220 | 4.280 | 4.170 | 4.200 | 182,916 | +0.05(+1.20%) |
Nov 16, 2012 | 3.960 | 4.200 | 3.900 | 4.150 | 217,286 | +0.20(+5.06%) |
Nov 15, 2012 | 4.000 | 4.150 | 3.930 | 3.950 | 224,020 | -0.08(-1.99%) |
Nov 14, 2012 | 4.230 | 4.230 | 4.030 | 4.030 | 157,388 | -0.15(-3.59%) |
Nov 13, 2012 | 4.160 | 4.280 | 4.160 | 4.180 | 153,041 | +0.00(+0.00%) |
Nov 12, 2012 | 4.150 | 4.250 | 4.150 | 4.180 | 104,580 | +0.06(+1.46%) |
Nov 09, 2012 | 4.230 | 4.230 | 4.080 | 4.120 | 157,159 | -0.02(-0.48%) |
Nov 08, 2012 | 3.970 | 4.190 | 3.950 | 4.140 | 280,836 | +0.14(+3.50%) |
Nov 07, 2012 | 4.000 | 4.000 | 3.900 | 4.000 | 194,472 | -0.09(-2.20%) |
Nov 06, 2012 | 3.910 | 4.220 | 3.920 | 4.090 | 97,067 | +0.17(+4.34%) |
Nov 05, 2012 | 3.970 | 4.010 | 3.890 | 3.920 | 66,611 | +0.00(+0.00%) |
Nov 02, 2012 | 4.000 | 4.030 | 3.910 | 3.920 | 141,044 | -0.15(-3.69%) |